LSE - Delayed Quote
GBp
Somero Enterprises, Inc. (SOM.L)
302.50
+2.50
(+0.83%)
As of 10:57:05 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
301.00
302.90
300.00
300.55
300.55
15,960
Oct 30, 2026
300.00
305.00
297.00
300.00
300.00
163,546
Oct 29, 2026
305.00
310.00
300.00
300.00
300.00
16,393
Oct 28, 2026
301.00
310.00
295.00
300.00
300.00
86,253
Oct 27, 2026
295.00
309.90
292.00
300.00
300.00
200,447
Oct 26, 2026
294.00
310.00
290.00
295.00
295.00
216,362
Oct 23, 2026
294.00
298.00
290.00
295.00
295.00
70,782
Oct 22, 2026
305.00
310.00
291.00
294.00
294.00
223,573
Oct 21, 2026
288.00
307.90
285.00
300.00
300.00
129,446
Oct 20, 2026
285.00
298.00
280.00
289.00
289.00
218,297
Oct 19, 2026
272.50
289.00
270.00
282.00
282.00
118,546
Oct 16, 2026
269.00
275.00
268.00
273.00
273.00
42,319
Oct 15, 2026
268.50
270.00
267.00
268.00
268.00
73,223
Oct 14, 2026
267.50
270.00
265.55
268.00
268.00
55,967
Oct 13, 2026
267.50
270.00
265.00
267.00
267.00
24,835
Oct 12, 2026
265.00
270.00
262.00
267.50
267.50
25,725
Oct 9, 2026
265.00
269.00
260.00
264.00
264.00
43,712
Oct 8, 2026
265.00
270.00
260.00
263.00
263.00
38,430
Oct 7, 2026
262.50
265.00
260.00
263.00
263.00
130,060
Oct 6, 2026
267.50
270.00
255.00
262.00
262.00
67,436
Oct 5, 2026
267.50
270.00
265.00
266.00
266.00
87,770
Oct 2, 2026
260.00
270.00
254.00
267.50
267.50
58,784
Oct 1, 2026
255.00
260.00
255.00
257.50
257.50
14,160
Sep 30, 2026
255.00
258.95
250.00
256.00
256.00
11,981
Sep 29, 2026
255.00
260.00
250.00
255.00
255.00
9,548
Sep 28, 2026
253.50
260.00
248.55
250.00
250.00
102,821
Sep 25, 2026
252.50
260.00
248.00
253.50
253.50
107,411
Sep 24, 2026
255.00
260.00
250.00
252.50
252.50
38,357
Sep 23, 2026
257.50
264.55
252.50
255.00
255.00
6,031
Sep 22, 2026
260.00
265.00
251.23
261.00
261.00
50,259
Sep 21, 2026
262.50
265.00
258.56
260.00
260.00
45,876
Sep 18, 2026
260.00
265.00
255.00
262.50
262.50
114,238
Sep 17, 2026
3.7268002
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
260.00
263.00
255.00
263.00
263.00
50,753
Sep 16, 2026
255.00
263.00
250.00
260.00
259.95
59,975
Sep 15, 2026
255.00
260.00
250.00
255.00
254.95
52,760
Sep 14, 2026
255.00
260.00
250.00
258.00
257.95
81,488
Sep 11, 2026
255.00
260.00
250.00
250.00
249.95
14,923
Sep 10, 2026
255.00
260.00
250.00
252.00
251.95
74,223
Sep 9, 2026
255.00
259.00
251.50
253.00
252.95
72,566
Sep 8, 2026
245.00
268.00
245.00
255.00
254.95
382,790
Sep 7, 2026
237.50
245.00
235.00
240.00
239.95
10,308
Sep 4, 2026
237.50
240.00
230.00
240.00
239.95
73,628
Sep 3, 2026
232.50
240.00
230.00
230.00
229.96
170,949
Sep 2, 2026
242.50
250.00
230.00
232.50
232.46
31,454
Sep 1, 2026
242.50
250.00
235.00
240.00
239.95
52,357
Aug 28, 2026
240.00
250.00
235.00
242.50
242.45
40,842
Aug 27, 2026
240.00
245.00
236.66
240.00
239.95
25,327
Aug 26, 2026
240.00
243.75
235.00
240.00
239.95
30,809
Aug 25, 2026
240.00
245.00
235.00
240.00
239.95
28,224
Aug 24, 2026
240.00
245.00
235.00
240.00
239.95
21,046
Aug 21, 2026
242.50
250.00
235.00
242.00
241.95
30,754
Aug 20, 2026
242.50
250.00
235.00
243.00
242.95
33,480
Aug 19, 2026
242.50
245.00
237.25
242.50
242.45
24,719
Aug 18, 2026
235.00
245.00
234.98
242.50
242.45
62,417
Aug 17, 2026
235.00
240.00
225.00
235.00
234.95
140,051
Aug 14, 2026
235.00
237.40
230.00
230.00
229.96
34,858
Aug 13, 2026
245.00
249.00
230.00
235.00
234.95
47,507
Aug 12, 2026
236.00
247.00
232.00
245.00
244.95
40,534
Aug 11, 2026
232.50
240.00
232.00
240.00
239.95
37,568
Aug 10, 2026
232.50
235.00
230.00
232.50
232.46
26,567
Aug 7, 2026
231.00
239.00
230.00
232.50
232.46
35,194
Aug 6, 2026
230.00
239.00
225.00
233.00
232.96
103,495
Aug 5, 2026
230.00
232.49
225.11
230.00
229.96
90,472
Aug 4, 2026
230.00
235.00
225.00
230.00
229.96
70,251
Aug 3, 2026
230.00
235.00
225.00
235.00
234.95
24,734
Jul 31, 2026
225.00
235.00
223.56
230.00
229.96
38,929
Jul 30, 2026
225.00
230.00
220.00
225.00
224.96
18,078
Jul 29, 2026
225.00
232.00
220.00
232.00
231.96
64,359
Jul 28, 2026
225.00
230.00
220.00
225.00
224.96
43,887
Jul 27, 2026
230.00
235.00
223.36
225.00
224.96
60,159
Jul 24, 2026
230.00
235.00
225.00
230.00
229.96
52,037
Jul 23, 2026
210.00
240.00
208.00
225.00
224.96
603,529
Jul 22, 2026
211.50
213.00
205.00
209.00
208.96
48,284
Jul 21, 2026
211.50
215.00
210.50
211.00
210.96
238,870
Jul 20, 2026
208.00
213.00
203.00
210.00
209.96
86,871
Jul 17, 2026
210.00
215.00
203.00
208.00
207.96
122,399
Jul 16, 2026
202.50
222.75
196.00
210.00
209.96
600,558
Jul 15, 2026
185.00
187.40
182.00
185.00
184.96
46,200
Jul 14, 2026
185.00
190.00
180.00
185.00
184.96
28,523
Jul 13, 2026
182.50
185.00
180.00
182.50
182.46
39,811
Jul 10, 2026
182.50
185.00
180.00
185.00
184.96
480,505
Jul 9, 2026
182.50
183.00
180.00
180.00
179.97
22,531
Jul 8, 2026
182.50
185.00
180.00
181.00
180.97
35,768
Jul 7, 2026
187.50
190.00
180.00
182.50
182.46
117,522
Jul 6, 2026
187.50
190.00
185.00
185.00
184.96
13,681
Jul 3, 2026
187.50
190.00
185.00
187.50
187.46
26,771
Jul 2, 2026
187.50
190.00
185.00
187.00
186.96
19,009
Jul 1, 2026
190.00
195.00
185.00
190.00
189.96
59,166
Jun 30, 2026
190.00
195.00
185.50
190.00
189.96
47,098
Jun 29, 2026
190.00
199.50
185.50
190.00
189.96
61,193
Jun 26, 2026
192.00
199.00
185.00
199.00
198.96
129,161
Jun 25, 2026
189.00
190.00
188.00
190.00
189.96
2,676,351
Jun 24, 2026
192.50
195.00
185.00
190.00
189.96
88,003
Jun 23, 2026
192.50
195.00
190.00
192.00
191.96
63,479
Jun 22, 2026
192.50
195.00
190.00
195.00
194.96
41,681
Jun 19, 2026
192.50
195.00
190.00
193.00
192.96
43,193
Jun 18, 2026
192.50
195.00
190.00
195.00
194.96
36,692
Jun 17, 2026
192.50
195.00
191.30
195.00
194.96
74,578
Jun 16, 2026
192.50
195.00
190.00
195.00
194.96
152,284
Jun 15, 2026
190.00
195.00
189.00
195.00
194.96
140,517
Jun 12, 2026
190.00
196.00
185.00
196.00
195.96
90,696
Jun 11, 2026
190.00
196.48
188.55
193.00
192.96
54,267
Jun 10, 2026
190.00
195.00
185.00
190.00
189.96
88,428
Jun 9, 2026
190.00
191.74
185.00
190.00
189.96
43,551
Jun 8, 2026
190.00
195.00
185.00
190.00
189.96
46,473
Jun 5, 2026
192.50
195.00
185.00
188.00
187.96
466,493
Jun 4, 2026
185.00
189.00
180.00
185.00
184.96
48,881
Jun 3, 2026
185.00
190.00
180.00
185.00
184.96
106,652
Jun 2, 2026
185.00
190.00
180.00
186.00
185.96
64,449
Jun 1, 2026
185.00
190.50
180.00
190.00
189.96
98,238
May 29, 2026
182.50
190.00
175.00
185.00
184.96
21,812
May 28, 2026
180.00
185.00
175.00
180.00
179.97
20,147
May 27, 2026
180.00
185.00
175.00
180.00
179.97
659,378
May 26, 2026
180.00
185.00
178.57
180.00
179.97
91,201
May 22, 2026
185.00
190.00
175.00
180.00
179.97
27,144
May 21, 2026
185.00
190.00
180.00
184.00
183.96
48,108
May 20, 2026
186.00
190.00
180.00
185.00
184.96
42,265
May 19, 2026
186.00
190.00
182.00
185.00
184.96
132,229
May 18, 2026
185.00
190.00
180.00
185.00
184.96
249,364
May 15, 2026
185.00
190.00
180.00
188.00
187.96
270,975
May 14, 2026
185.00
189.75
180.00
185.00
184.96
39,334
May 13, 2026
183.50
190.00
182.50
185.00
184.96
650,011
May 12, 2026
180.00
185.00
175.26
182.00
181.97
51,232
May 11, 2026
180.00
185.00
175.00
182.00
181.97
36,719
May 8, 2026
180.00
185.00
175.00
180.00
179.97
20,957
May 7, 2026
181.00
185.00
175.00
180.00
179.97
73,387
May 6, 2026
180.00
185.00
175.00
181.00
180.97
66,872
May 5, 2026
180.00
185.00
175.00
180.00
179.97
65,550
May 1, 2026
180.00
185.00
175.00
180.00
179.97
45,777
Apr 30, 2026
180.00
185.00
175.00
179.00
178.97
328,119
Apr 29, 2026
182.50
185.00
180.00
180.00
179.97
115,247
Apr 28, 2026
182.50
187.50
180.00
180.00
179.97
584,571
Apr 27, 2026
182.50
185.00
180.00
182.50
182.46
68,715
Apr 24, 2026
182.50
185.00
180.00
183.00
182.96
96,162
Apr 23, 2026
187.50
195.00
180.00
183.50
183.46
376,014
Apr 22, 2026
187.50
195.00
180.00
185.00
184.96
109,866
Apr 21, 2026
190.00
195.00
185.00
185.00
184.96
281,408
Apr 20, 2026
190.00
195.00
185.00
190.00
189.96
45,022
Apr 17, 2026
190.00
195.00
185.00
187.00
186.96
45,180
Apr 16, 2026
190.00
195.00
185.00
187.00
186.96
821,933
Apr 15, 2026
190.00
195.00
185.00
186.00
185.96
196,716
Apr 14, 2026
185.00
190.00
181.00
190.00
189.96
304,161
Apr 13, 2026
185.00
190.00
180.00
185.00
184.96
266,530
Apr 10, 2026
187.50
190.00
185.00
187.50
187.46
28,547
Apr 9, 2026
4.6510463
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
187.50
190.00
185.00
186.00
185.96
96,192
Apr 8, 2026
185.00
190.00
184.20
185.00
184.90
521,603
Apr 7, 2026
185.00
190.00
180.00
186.00
185.90
219,527
Apr 2, 2026
185.00
190.00
180.00
185.00
184.90
296,961
Apr 1, 2026
187.50
190.00
180.00
190.00
189.90
292,628
Mar 31, 2026
177.50
190.00
170.00
187.50
187.40
270,846
Mar 30, 2026
185.00
190.00
170.00
175.00
174.91
391,193
Mar 27, 2026
185.00
190.00
180.00
182.00
181.90
631,208
Mar 26, 2026
192.50
197.00
181.50
184.00
183.90
237,675
Mar 25, 2026
195.00
200.00
190.00
190.00
189.90
168,759
Mar 24, 2026
195.00
200.00
190.00
190.50
190.40
460,081
Mar 23, 2026
192.50
200.00
190.00
192.50
192.40
414,584
Mar 20, 2026
205.00
210.00
192.00
199.00
198.89
110,875
Mar 19, 2026
207.50
215.00
199.96
200.00
199.89
302,904
Mar 18, 2026
205.00
215.00
200.00
207.50
207.39
177,315
Mar 17, 2026
205.00
210.00
203.00
205.00
204.89
76,086
Mar 16, 2026
210.00
215.00
200.00
203.00
202.89
56,417
Mar 13, 2026
210.00
215.00
205.00
205.00
204.89
168,132
Mar 12, 2026
215.00
220.00
205.00
205.00
204.89
80,361
Mar 11, 2026
215.00
220.00
205.00
210.00
209.89
45,090
Mar 10, 2026
210.00
220.00
200.00
215.00
214.89
178,107
Mar 9, 2026
212.50
220.00
210.00
215.00
214.89
141,591
Mar 6, 2026
215.00
220.00
210.00
214.00
213.89
93,358
Mar 5, 2026
215.00
220.00
210.00
215.00
214.89
39,541
Mar 4, 2026
215.00
220.00
210.00
215.00
214.89
26,636
Mar 3, 2026
215.00
220.00
210.00
215.00
214.89
73,743
Mar 2, 2026
215.00
215.25
215.00
215.00
214.89
35,389
Feb 27, 2026
215.00
220.00
210.00
215.00
214.89
41,644
Feb 26, 2026
215.00
220.00
215.00
215.00
214.89
147,054
Feb 25, 2026
215.00
220.00
210.00
215.00
214.89
155,733
Feb 24, 2026
215.00
219.00
210.00
215.00
214.89
8,228
Feb 23, 2026
215.00
220.00
210.00
215.00
214.89
22,271
Feb 20, 2026
215.00
220.00
210.00
215.00
214.89
100,099
Feb 19, 2026
215.00
220.00
210.00
215.00
214.89
20,716
Feb 18, 2026
217.50
220.00
210.00
217.00
216.89
26,363
Feb 17, 2026
215.00
220.00
210.00
217.50
217.38
165,144
Feb 16, 2026
215.00
220.00
210.00
215.00
214.89
57,119
Feb 13, 2026
215.00
220.00
210.00
219.00
218.88
80,087
Feb 12, 2026
212.50
220.00
210.00
215.00
214.89
214,768
Feb 11, 2026
220.00
225.00
210.00
212.00
211.89
169,281
Feb 10, 2026
212.50
227.85
210.00
220.00
219.88
135,565
Feb 9, 2026
215.00
220.00
210.00
215.00
214.89
79,367
Feb 6, 2026
220.00
225.00
210.00
217.00
216.89
111,283
Feb 5, 2026
222.50
230.00
215.00
220.00
219.88
28,901
Feb 4, 2026
220.00
230.00
215.00
225.00
224.88
27,763
Feb 3, 2026
220.00
220.00
218.00
220.00
219.88
78,893
Feb 2, 2026
225.00
235.00
215.00
220.00
219.88
148,757
Jan 30, 2026
230.00
235.00
220.00
227.50
227.38
116,486
Jan 29, 2026
235.00
240.00
220.00
230.00
229.88
450,865
Jan 28, 2026
217.50
240.00
218.00
235.00
234.88
236,446
Jan 27, 2026
215.00
220.00
207.00
220.00
219.88
200,821
Jan 26, 2026
210.00
220.00
205.00
216.00
215.89
36,755
Jan 23, 2026
210.00
215.00
205.00
210.00
209.89
41,723
Jan 22, 2026
210.00
215.00
205.00
210.00
209.89
144,921
Jan 21, 2026
210.00
215.00
205.00
210.00
209.89
109,178
Jan 20, 2026
210.00
214.00
205.00
210.00
209.89
81,860
Jan 19, 2026
212.50
215.00
207.23
210.00
209.89
177,686
Jan 16, 2026
212.50
215.00
210.05
213.00
212.89
129,593
Jan 15, 2026
215.00
220.00
210.00
215.00
214.89
122,964
Jan 14, 2026
215.00
220.00
210.00
215.00
214.89
152,417
Jan 13, 2026
217.50
220.00
210.00
215.00
214.89
136,127
Jan 12, 2026
217.50
225.00
215.00
217.50
217.38
182,782
Jan 9, 2026
217.50
220.00
215.00
217.50
217.38
120,277
Jan 8, 2026
217.50
220.00
215.00
217.50
217.38
25,051
Jan 7, 2026
217.50
220.00
215.00
217.50
217.38
219,491
Jan 6, 2026
215.00
220.00
210.00
217.00
216.89
240,547
Jan 5, 2026
220.00
225.00
210.00
217.50
217.38
116,939
Jan 2, 2026
220.00
225.00
215.00
218.00
217.88
68,229
Dec 31, 2025
220.00
223.50
215.00
220.00
219.88
4,769
Dec 30, 2025
220.00
225.00
215.00
219.00
218.88
50,473
Dec 29, 2025
220.00
225.00
215.00
219.00
218.88
68,005
Dec 24, 2025
220.00
225.00
213.00
220.00
219.88
28,393
Dec 23, 2025
222.50
225.00
215.00
216.00
215.89
115,231
Dec 22, 2025
227.50
230.00
216.00
220.00
219.88
67,027
Dec 19, 2025
230.00
235.00
223.00
227.50
227.38
144,410
Dec 18, 2025
230.00
235.00
225.00
228.00
227.88
30,080
Dec 17, 2025
230.00
235.00
225.00
230.00
229.88
22,017
Dec 16, 2025
230.00
235.00
225.00
230.00
229.88
84,684
Dec 15, 2025
230.00
230.00
225.20
230.00
229.88
94,459
Dec 12, 2025
230.00
230.00
226.00
230.00
229.88
37,903
Dec 11, 2025
230.00
232.00
226.00
230.00
229.88
39,972
Dec 10, 2025
230.00
233.00
225.00
230.00
229.88
177,367
Dec 9, 2025
227.50
235.00
225.00
230.00
229.88
101,214
Dec 8, 2025
227.50
230.00
225.00
227.50
227.38
38,849
Dec 5, 2025
227.50
230.00
225.00
226.00
225.88
152,804
Dec 4, 2025
232.50
235.00
225.00
225.00
224.88
87,698
Dec 3, 2025
230.00
238.00
230.00
232.50
232.38
220,991
Dec 2, 2025
230.00
235.00
225.00
230.00
229.88
64,473
Dec 1, 2025
230.00
235.00
225.00
230.00
229.88
79,745
Nov 28, 2025
230.00
230.00
220.00
230.00
229.88
24,073
Nov 27, 2025
230.00
235.00
225.00
230.00
229.88
8,743
Nov 26, 2025
225.00
234.75
220.00
232.00
231.88
47,295
Nov 25, 2025
220.00
230.00
221.00
227.00
226.88
51,013
Nov 24, 2025
220.00
225.00
215.00
220.00
219.88
4,981
Nov 21, 2025
222.50
225.00
215.00
220.00
219.88
96,473
Nov 20, 2025
225.00
230.00
220.00
225.00
224.88
26,653
Nov 19, 2025
217.50
225.00
215.00
222.50
222.38
91,549
Nov 18, 2025
215.00
220.00
210.00
217.50
217.38
98,239
Nov 17, 2025
215.00
220.00
210.50
220.00
219.88
111,305
Nov 14, 2025
217.50
220.00
210.00
210.00
209.89
223,655
Nov 13, 2025
220.00
220.00
215.00
215.00
214.89
293,780
Nov 12, 2025
217.50
220.00
215.00
220.00
219.88
170,682
Nov 11, 2025
215.00
220.00
210.00
216.00
215.89
206,615
Nov 10, 2025
215.00
220.00
210.00
216.00
215.89
67,591
Nov 7, 2025
222.50
225.00
210.00
215.00
214.89
303,553
Nov 6, 2025
222.50
225.00
220.00
220.00
219.88
99,493
Nov 5, 2025
235.00
240.00
218.59
220.00
219.88
65,949
Nov 4, 2025
237.50
240.00
230.00
235.00
234.88
31,205
Nov 3, 2025
237.50
240.00
235.00
238.00
237.87
41,713
